E1 Corporation (KRX:017940)
South Korea
· Delayed Price · Currency is KRW 85,500
-600 (-0.70%)
At close: Dec 5, 2025
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86,100.00 | 86,700.00 | 84,300.00 | 85,500.00 | 85,500.00 | -0.70% | 8,174 |
| Dec 4, 2025 | 87,400.00 | 87,400.00 | 85,400.00 | 86,100.00 | 86,100.00 | -1.49% | 10,264 |
| Dec 3, 2025 | 85,800.00 | 88,500.00 | 84,900.00 | 87,400.00 | 87,400.00 | 3.80% | 29,761 |
| Dec 2, 2025 | 82,100.00 | 84,600.00 | 81,800.00 | 84,200.00 | 84,200.00 | 2.68% | 13,893 |
| Dec 1, 2025 | 82,900.00 | 83,000.00 | 80,700.00 | 82,000.00 | 82,000.00 | -0.85% | 12,783 |
| Nov 28, 2025 | 84,900.00 | 85,300.00 | 81,900.00 | 82,700.00 | 82,700.00 | -2.59% | 15,014 |
| Nov 27, 2025 | 84,500.00 | 86,600.00 | 83,800.00 | 84,900.00 | 84,900.00 | 1.07% | 14,990 |
| Nov 26, 2025 | 83,300.00 | 84,400.00 | 83,000.00 | 84,000.00 | 84,000.00 | 1.33% | 7,369 |
| Nov 25, 2025 | 83,400.00 | 84,700.00 | 81,700.00 | 82,900.00 | 82,900.00 | -0.12% | 21,049 |
| Nov 24, 2025 | 84,100.00 | 85,800.00 | 82,300.00 | 83,000.00 | 83,000.00 | -0.72% | 15,938 |
| Nov 21, 2025 | 84,500.00 | 84,500.00 | 81,900.00 | 83,600.00 | 83,600.00 | -1.65% | 17,053 |
| Nov 20, 2025 | 84,400.00 | 85,400.00 | 84,000.00 | 85,000.00 | 85,000.00 | 1.43% | 11,527 |
| Nov 19, 2025 | 84,300.00 | 85,100.00 | 83,300.00 | 83,800.00 | 83,800.00 | - | 14,338 |
| Nov 18, 2025 | 85,300.00 | 85,400.00 | 83,500.00 | 83,800.00 | 83,800.00 | -1.87% | 23,086 |
| Nov 17, 2025 | 81,500.00 | 86,000.00 | 81,500.00 | 85,400.00 | 85,400.00 | 5.43% | 48,854 |
| Nov 14, 2025 | 81,500.00 | 82,300.00 | 80,400.00 | 81,000.00 | 81,000.00 | -1.94% | 20,196 |
| Nov 13, 2025 | 83,800.00 | 83,800.00 | 81,500.00 | 82,600.00 | 82,600.00 | -1.43% | 32,814 |
| Nov 12, 2025 | 80,300.00 | 84,300.00 | 79,600.00 | 83,800.00 | 83,800.00 | 5.41% | 38,933 |
| Nov 11, 2025 | 81,800.00 | 82,200.00 | 79,000.00 | 79,500.00 | 79,500.00 | -2.93% | 15,014 |
| Nov 10, 2025 | 76,000.00 | 82,500.00 | 76,000.00 | 81,900.00 | 81,900.00 | 8.33% | 64,960 |
| Nov 7, 2025 | 76,400.00 | 77,000.00 | 74,000.00 | 75,600.00 | 75,600.00 | -1.05% | 12,364 |
| Nov 6, 2025 | 74,900.00 | 77,100.00 | 73,800.00 | 76,400.00 | 76,400.00 | 2.96% | 12,043 |
| Nov 5, 2025 | 75,900.00 | 75,900.00 | 72,100.00 | 74,200.00 | 74,200.00 | -2.50% | 17,793 |
| Nov 4, 2025 | 76,500.00 | 77,400.00 | 76,000.00 | 76,100.00 | 76,100.00 | 0.13% | 14,186 |
| Nov 3, 2025 | 75,100.00 | 77,000.00 | 74,600.00 | 76,000.00 | 76,000.00 | 1.60% | 19,213 |
| Oct 31, 2025 | 75,000.00 | 75,300.00 | 73,800.00 | 74,800.00 | 74,800.00 | 0.40% | 12,296 |
| Oct 30, 2025 | 74,900.00 | 75,300.00 | 74,200.00 | 74,500.00 | 74,500.00 | -0.53% | 15,238 |
| Oct 29, 2025 | 75,700.00 | 75,700.00 | 74,200.00 | 74,900.00 | 74,900.00 | -0.66% | 12,581 |
| Oct 28, 2025 | 75,000.00 | 75,400.00 | 73,800.00 | 75,400.00 | 75,400.00 | 0.80% | 15,023 |
| Oct 27, 2025 | 74,600.00 | 75,400.00 | 74,000.00 | 74,800.00 | 74,800.00 | 0.81% | 17,215 |
| Oct 24, 2025 | 74,000.00 | 74,800.00 | 73,400.00 | 74,200.00 | 74,200.00 | 0.68% | 11,338 |
| Oct 23, 2025 | 74,600.00 | 74,900.00 | 73,400.00 | 73,700.00 | 73,700.00 | -1.07% | 11,553 |
| Oct 22, 2025 | 73,400.00 | 74,600.00 | 72,700.00 | 74,500.00 | 74,500.00 | 1.64% | 10,977 |
| Oct 21, 2025 | 73,400.00 | 74,600.00 | 72,900.00 | 73,300.00 | 73,300.00 | -0.14% | 10,088 |
| Oct 20, 2025 | 72,700.00 | 73,400.00 | 72,000.00 | 73,400.00 | 73,400.00 | 1.52% | 6,816 |
| Oct 17, 2025 | 72,800.00 | 73,200.00 | 71,900.00 | 72,300.00 | 72,300.00 | -0.41% | 10,447 |
| Oct 16, 2025 | 72,900.00 | 73,600.00 | 72,100.00 | 72,600.00 | 72,600.00 | 0.28% | 10,540 |
| Oct 15, 2025 | 72,300.00 | 73,200.00 | 71,700.00 | 72,400.00 | 72,400.00 | - | 10,921 |
| Oct 14, 2025 | 71,300.00 | 72,900.00 | 71,300.00 | 72,400.00 | 72,400.00 | 1.26% | 11,945 |
| Oct 13, 2025 | 72,800.00 | 72,800.00 | 71,000.00 | 71,500.00 | 71,500.00 | -1.79% | 10,560 |
| Oct 10, 2025 | 75,400.00 | 75,400.00 | 72,500.00 | 72,800.00 | 72,800.00 | -1.62% | 12,181 |
| Oct 2, 2025 | 74,100.00 | 74,600.00 | 73,500.00 | 74,000.00 | 74,000.00 | 0.14% | 8,861 |
| Oct 1, 2025 | 74,800.00 | 74,800.00 | 73,900.00 | 73,900.00 | 73,900.00 | -0.67% | 5,690 |
| Sep 30, 2025 | 75,500.00 | 75,500.00 | 74,000.00 | 74,400.00 | 74,400.00 | -1.06% | 8,001 |
| Sep 29, 2025 | 74,500.00 | 75,900.00 | 74,200.00 | 75,200.00 | 75,200.00 | 0.67% | 6,439 |
| Sep 26, 2025 | 77,400.00 | 77,800.00 | 74,700.00 | 74,700.00 | 74,700.00 | -3.24% | 7,016 |
| Sep 25, 2025 | 76,600.00 | 79,000.00 | 75,500.00 | 77,200.00 | 77,200.00 | 1.85% | 13,641 |
| Sep 24, 2025 | 78,500.00 | 78,500.00 | 75,800.00 | 75,800.00 | 75,800.00 | -3.07% | 9,596 |
| Sep 23, 2025 | 78,400.00 | 78,700.00 | 77,900.00 | 78,200.00 | 78,200.00 | -0.26% | 7,679 |
| Sep 22, 2025 | 79,300.00 | 79,300.00 | 77,500.00 | 78,400.00 | 78,400.00 | 0.38% | 10,959 |